CTCP Ô tô TMT (tmt)

6.79
-0.01
(-0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-0.06 -0.88% 785,000 -3,900 -0.0
6.47
7.73
6.79
2 tháng
(2024-09-16) 		-0.44 -6.09% 1,240,700 12,400 0.1
6.47
7.73
6.79
3 tháng
(2024-08-19) 		-0.97 -12.50% 1,836,000 11,200 0.1
6.47
7.77
6.79
6 tháng
(2024-05-20) 		-4.11 -37.71% 2,986,400 -1,300 -0.1
6.47
14.65
6.79
12 tháng
(2023-11-21) 		-9.56 -58.47% 3,828,700 -36,400 -0.5
6.47
16.35
6.79
24 tháng
(2022-11-28) 		-1.61 -19.17% 9,506,200 -129,144 -2.7
6.47
25.70
6.79
36 tháng
(2021-12-01) 		-9.52 -58.36% 18,360,000 6,825 0.8
6.47
25.75
6.79
60 tháng
(2019-12-12) 		2.51 58.60% 29,753,890 21,435 1.0
4.10
25.75
6.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
9.05
 25,900 8.99 9.05 8.68 0 1,000 -0.0
09/04/2021
8.99
 20,600 9.10 9.10 8.73 0 0 0
08/04/2021
9.10
 33,300 8.64 9.19 8.73 0 0 0
07/04/2021
8.64
 49,000 8.08 8.64 8.18 10,000 0 0.1
06/04/2021
8.08
 21,700 8.08 8.08 7.95 0 0 0
05/04/2021
8.08
 33,200 8.08 8.27 7.91 10,200 0 0.1
02/04/2021
8.08
 14,800 8.08 8.08 7.81 0 0 0
01/04/2021
8.08
 21,900 8.21 8.21 7.76 0 0 0
31/03/2021
8.21
 7,500 8.25 8.25 7.90 0 0 0
30/03/2021
8.25
 60,600 7.76 8.25 7.58 2,000 0 0.0
29/03/2021
7.76
 35,900 7.69 8.17 7.53 0 3,900 -0.0
26/03/2021
7.69
 73,300 8.27 8.27 7.69 3,000 20,200 -0.1
25/03/2021
8.27
 46,000 8.73 8.73 8.17 0 12,100 -0.1
24/03/2021
8.73
 29,900 8.91 8.91 8.30 0 200 -0.0
23/03/2021
8.91
 44,500 8.69 9.19 8.69 12,000 7,500 0.0
22/03/2021
8.69
 57,500 8.51 9.00 7.99 8,500 0 0.1
19/03/2021
8.51
 161,500 9.14 9.14 8.51 5,800 0 0.1
18/03/2021
9.14
 90,200 8.87 9.37 8.91 400 0 0.0
17/03/2021
8.87
 121,900 8.29 8.87 8.73 0 1,900 -0.0
16/03/2021
8.29
 127,400 7.74 8.29 7.74 1,200 500 0.0
15/03/2021
7.74
 97,800 7.26 7.74 7.26 10,000 2,000 0.1
12/03/2021
7.26
 55,700 7.07 7.53 7.07 0 0 0
11/03/2021
7.07
 32,200 7.07 7.33 6.95 3,000 0 0.0
10/03/2021
7.07
 145,400 6.77 7.21 6.80 8,900 0 0.1
09/03/2021
6.77
 163,300 6.33 6.77 6.52 400 5,100 -0.0
08/03/2021
6.33
 35,400 5.92 6.33 6.25 6,000 0 0.0
05/03/2021
5.92
 50,500 5.53 5.92 5.53 0 2,500 -0.0
04/03/2021
5.53
 57,800 5.34 5.60 5.51 200 1,000 -0.0
03/03/2021
5.34
 33,100 5.37 5.41 5.33 100 0 0.0
02/03/2021
5.37
 59,400 5.40 5.40 5.10 6,600 0 0.0
01/03/2021
5.40
 10,700 5.42 5.43 5.15 0 1,100 -0.0
26/02/2021
5.42
 4,200 5.60 5.60 5.42 0 0 0
25/02/2021
5.60
 17,600 5.43 5.60 5.42 0 200 -0.0
24/02/2021
5.43
 37,500 5.24 5.45 5.24 0 0 0
23/02/2021
5.24
 12,100 5.09 5.24 5.01 200 0 0.0
22/02/2021
5.09
 6,400 4.96 5.09 4.96 200 0 0.0
19/02/2021
4.96
 16,700 5.10 5.24 4.96 300 0 0.0
18/02/2021
5.10
 6,400 4.89 5.12 4.96 0 0 0
17/02/2021
4.89
 6,500 5.14 5.26 4.87 0 0 0
09/02/2021
5.14
 300 4.95 5.19 5.05 0 0 0
08/02/2021
4.95
 3,900 4.96 4.96 4.80 100 0 0.0
05/02/2021
4.96
 34,400 5.01 5.01 4.78 0 0 0
04/02/2021
5.01
 10,900 5.14 5.14 4.95 2,500 600 0.0
03/02/2021
5.14
 6,200 4.87 5.14 4.88 0 0 0
02/02/2021
4.87
 1,100 4.82 4.87 4.79 0 0 0
01/02/2021
4.82
 7,600 4.96 4.97 4.82 0 0 0
29/01/2021
4.96
 900 4.92 5.14 4.92 100 0 0.0
28/01/2021
4.92
 67,800 5.29 5.29 4.92 0 0 0
27/01/2021
5.29
 6,600 5.51 5.60 5.28 700 0 0.0
26/01/2021
5.51
 20,400 5.70 5.70 5.51 200 0 0.0
25/01/2021
5.70
 28,800 5.97 5.97 5.58 300 1,700 -0.0
22/01/2021
5.97
 20,900 6.06 6.06 5.64 0 0 0
21/01/2021
6.06
 19,700 6.06 6.25 5.68 800 500 0.0
20/01/2021
6.06
 39,300 5.81 6.06 5.47 100 0 0.0
19/01/2021
5.81
 85,400 6.24 6.67 5.81 200 400 -0.0
18/01/2021
6.24
 65,400 5.83 6.24 5.83 500 0 0.0
15/01/2021
5.83
 46,900 5.90 6.30 5.57 4,200 0 0.0
14/01/2021
5.90
 72,400 5.51 5.90 5.51 600 500 0.0
13/01/2021
5.51
 80,400 5.42 5.80 5.21 0 11,300 -0.1
12/01/2021
5.42
 15,400 5.24 5.42 5.32 0 0 0
11/01/2021
5.24
 56,600 5.05 5.24 4.89 100 2,300 -0.0
08/01/2021
5.05
 87,200 4.83 5.09 4.83 200 0 0.0
07/01/2021
4.83
 18,400 4.92 5.03 4.69 200 0 0.0
06/01/2021
4.92
 10,800 5.03 5.03 4.69 200 1,300 -0.0
05/01/2021
5.03
 21,800 5.03 5.03 4.80 200 0 0.0
04/01/2021
5.03
 21,200 4.93 5.05 4.80 4,300 0 0.0
31/12/2020
4.93
 4,200 4.93 5.01 4.69 10 0 0.0
30/12/2020
4.93
 19,610 4.90 4.93 4.87 0 0 0
29/12/2020
4.90
 13,820 4.95 4.96 4.61 1,000 10 0.0
28/12/2020
4.95
 4,250 4.96 5.04 4.75 0 0 0
25/12/2020
4.96
 3,240 5.02 5.02 4.79 690 800 -0.0
24/12/2020
5.02
 24,470 5.03 5.03 4.78 0 5,500 -0.0
23/12/2020
5.03
 16,560 5.04 5.04 4.78 2,310 0 0.0
22/12/2020
5.04
 2,410 5.09 5.14 4.77 800 0 0.0
21/12/2020
5.09
 24,270 5.11 5.30 4.76 1,000 14,790 -0.1
18/12/2020
5.11
 15,460 5.13 5.18 4.78 2,000 0 0.0
17/12/2020
5.13
 39,620 5.20 5.24 4.84 7,010 10,350 -0.0
16/12/2020
5.20
 13,200 5.33 5.51 4.96 100 380 -0.0
15/12/2020
5.33
 5,280 5.37 5.37 5.03 100 0 0.0
14/12/2020
5.37
 10,910 5.05 5.39 4.74 210 300 -0.0
11/12/2020
5.05
 15,190 5.03 5.37 4.68 2,990 0 0.0
10/12/2020
5.03
 19,070 5.38 5.60 5.03 0 0 0
09/12/2020
5.38
 54,490 5.58 5.79 5.24 3,990 0 0.0
08/12/2020
5.58
 39,480 5.22 5.58 5.31 0 0 0
07/12/2020
5.22
 27,980 4.88 5.22 4.88 3,500 80 0.0
04/12/2020
4.88
 47,620 4.57 4.88 4.57 0 420 -0.0
03/12/2020
4.57
 1,690 4.57 4.57 4.46 0 0 0
02/12/2020
4.57
 10,070 4.46 4.57 4.43 0 0 0
01/12/2020
4.46
 5,000 4.57 4.57 4.46 0 0 0
30/11/2020
4.57
 1,580 4.58 4.58 4.42 0 0 0
27/11/2020
4.58
 90 4.50 4.58 4.50 70 10 0.0
26/11/2020
4.50
 4,370 4.50 4.50 4.50 820 2,600 -0.0
25/11/2020
4.50
 8,060 4.50 4.59 4.41 0 570 -0.0
24/11/2020
4.50
 3,180 4.50 4.50 4.50 0 0 0
23/11/2020
4.50
 10,960 4.46 4.61 4.50 0 0 0
20/11/2020
4.46
 23,130 4.50 4.52 4.32 0 0 0
19/11/2020
4.50
 26,750 4.50 4.52 4.33 0 20,000 -0.1
18/11/2020
4.50
 250 4.53 4.53 4.50 0 0 0
17/11/2020
4.53
 18,170 4.52 4.53 4.33 0 0 0
16/11/2020
4.52
 7,090 4.53 4.53 4.50 0 570 -0.0

Chính sách bảo mật | Điều khoản sử dụng |